| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2 | -6.92% | 69,394,800 | -4,214,200 | -109.2 |
24.20
29.70
26.40
|
|
2 tháng
(2026-01-12) |
-3.10 | -10.33% | 141,733,900 | -14,341,600 | -406.4 |
24.20
31.20
26.40
|
|
3 tháng
(2025-12-15) |
-4.30 | -13.78% | 182,287,100 | -20,356,700 | -592.8 |
24.20
32.65
26.40
|
|
6 tháng
(2025-09-15) |
-10.90 | -28.83% | 353,926,600 | -23,696,400 | -699.9 |
24.20
39.90
26.40
|
|
12 tháng
(2025-03-18) |
-4.43 | -14.15% | 816,456,900 | 8,011,131 | -169.3 |
23.47
43.07
26.40
|
|
24 tháng
(2024-03-25) |
-12.13 | -31.07% | 1,332,896,400 | -28,151,424 | -1,340.2 |
23.47
43.07
26.40
|
|
36 tháng
(2023-03-29) |
4.47 | 19.90% | 2,047,188,800 | -21,248,843 | -1,008.2 |
22.43
43.07
26.40
|
|
60 tháng
(2021-04-08) |
0.17 | 0.64% | 3,644,603,500 | -24,629,812 | -2,097.1 |
15.52
56.62
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2016 |
9.35
|
101,330 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 |
| 08/03/2016 |
9.35
|
104,410 | 9.39 | 9.43 | 9.23 | 185,000 | 232,000 | -1.1 |
| 07/03/2016 |
9.39
|
105,250 | 9.51 | 9.51 | 9.35 | 0 | 0 | 0 |
| 04/03/2016 |
9.51
|
162,820 | 9.47 | 9.55 | 9.43 | 0 | 0 | 0 |
| 03/03/2016 |
9.47
|
184,570 | 9.59 | 9.59 | 9.43 | 0 | 0 | 0 |
| 02/03/2016 |
9.59
|
286,590 | 9.27 | 9.59 | 9.27 | 0 | 0 | 0 |
| 01/03/2016 |
9.27
|
255,850 | 9.15 | 9.31 | 9.07 | 0 | 0 | 0 |
| 29/02/2016 |
9.15
|
139,290 | 9.23 | 9.23 | 9.03 | 0 | 0 | 0 |
| 26/02/2016 |
9.23
|
166,760 | 9.07 | 9.23 | 9.07 | 0 | 0 | 0 |
| 25/02/2016 |
9.07
|
166,340 | 9.31 | 9.31 | 9.07 | 0 | 0 | 0 |
| 24/02/2016 |
9.31
|
150,620 | 9.27 | 9.31 | 9.19 | 0 | 0 | 0 |
| 23/02/2016 |
9.27
|
182,330 | 9.27 | 9.35 | 9.23 | 21,710 | 0 | 0.5 |
| 22/02/2016 |
9.27
|
144,520 | 9.31 | 9.35 | 9.27 | 0 | 0 | 0 |
| 19/02/2016 |
9.31
|
126,140 | 9.47 | 9.47 | 9.31 | 0 | 0 | 0 |
| 18/02/2016 |
9.47
|
120,670 | 9.47 | 9.51 | 9.35 | 20,000 | 21,710 | -0.0 |
| 17/02/2016 |
9.47
|
106,320 | 9.47 | 9.47 | 9.35 | 0 | 0 | 0 |
| 16/02/2016 |
9.47
|
199,630 | 9.39 | 9.47 | 9.35 | 124,460 | 0 | 3.0 |
| 15/02/2016 |
9.39
|
121,010 | 9.35 | 9.39 | 9.23 | 29,540 | 20,000 | 0.2 |
| 05/02/2016 |
9.35
|
95,380 | 9.31 | 9.35 | 9.27 | 0 | 0 | 0 |
| 04/02/2016 |
9.31
|
92,250 | 9.27 | 9.31 | 9.23 | 0 | 0 | 0 |
| 03/02/2016 |
9.27
|
185,110 | 9.35 | 9.35 | 9.15 | 0 | 154,000 | -3.6 |
| 02/02/2016 |
9.35
|
100,520 | 9.31 | 9.39 | 9.27 | 0 | 0 | 0 |
| 01/02/2016 |
9.31
|
119,670 | 9.47 | 9.47 | 9.27 | 30,000 | 0 | 0.7 |
| 29/01/2016 |
9.47
|
152,200 | 9.39 | 9.47 | 9.27 | 0 | 0 | 0 |
| 28/01/2016 |
9.39
|
187,830 | 9.35 | 9.51 | 9.31 | 0 | 0 | 0 |
| 27/01/2016 |
9.35
|
170,130 | 9.11 | 9.35 | 9.11 | 0 | 30,000 | -0.7 |
| 26/01/2016 |
9.11
|
100,180 | 9.31 | 9.31 | 9.11 | 500 | 0 | 0.0 |
| 25/01/2016 |
9.31
|
283,910 | 9.07 | 9.31 | 9.03 | 0 | 0 | 0 |
| 22/01/2016 |
9.07
|
268,220 | 9.03 | 9.07 | 8.99 | 0 | 0 | 0 |
| 21/01/2016 |
9.03
|
102,650 | 8.99 | 9.07 | 8.99 | 1,100 | 500 | 0.0 |
| 20/01/2016 |
8.99
|
100,010 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 |
| 19/01/2016 |
9.07
|
160,440 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 |
| 18/01/2016 |
8.95
|
201,020 | 9.11 | 9.11 | 8.92 | 0 | 100 | -0.0 |
| 15/01/2016 |
9.11
|
103,850 | 9.27 | 9.31 | 9.11 | 0 | 1,000 | -0.0 |
| 14/01/2016 |
9.27
|
121,400 | 9.35 | 9.35 | 9.23 | 1,000 | 0 | 0.0 |
| 13/01/2016 |
9.35
|
147,710 | 9.35 | 9.39 | 9.27 | 0 | 0 | 0 |
| 12/01/2016 |
9.35
|
336,060 | 8.99 | 9.39 | 8.92 | 2,000 | 0 | 0.0 |
| 11/01/2016 |
8.99
|
119,260 | 8.99 | 8.99 | 8.88 | 0 | 1,000 | -0.0 |
| 08/01/2016 |
8.99
|
99,190 | 9.07 | 9.07 | 8.99 | 0 | 0 | 0 |
| 07/01/2016 |
9.07
|
102,300 | 9.15 | 9.15 | 8.99 | 0 | 2,000 | -0.0 |
| 06/01/2016 |
9.15
|
171,200 | 8.95 | 9.15 | 8.92 | 0 | 0 | 0 |
| 05/01/2016 |
8.95
|
100,490 | 8.95 | 8.95 | 8.88 | 400 | 0 | 0.0 |
| 04/01/2016 |
8.95
|
110,400 | 9.03 | 9.07 | 8.95 | 0 | 0 | 0 |
| 31/12/2015 |
9.03
|
115,390 | 8.92 | 9.03 | 8.92 | 0 | 0 | 0 |
| 30/12/2015 |
8.92
|
97,520 | 8.95 | 8.99 | 8.92 | 0 | 0 | 0 |
| 29/12/2015 |
8.95
|
101,200 | 8.95 | 8.99 | 8.92 | 0 | 0 | 0 |
| 28/12/2015 |
8.95
|
102,310 | 9.03 | 9.07 | 8.92 | 0 | 0 | 0 |
| 25/12/2015 |
9.03
|
101,940 | 9.03 | 9.07 | 8.99 | 0 | 0 | 0 |
| 24/12/2015 |
9.03
|
102,650 | 8.99 | 9.03 | 8.92 | 0 | 0 | 0 |
| 23/12/2015 |
8.99
|
99,130 | 8.99 | 9.03 | 8.92 | 0 | 400 | -0.0 |
| 22/12/2015 |
8.99
|
101,470 | 9.07 | 9.07 | 8.99 | 0 | 0 | 0 |
| 21/12/2015 |
9.07
|
104,120 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 |
| 18/12/2015 |
9.07
|
137,400 | 9.15 | 9.15 | 9.03 | 0 | 0 | 0 |
| 17/12/2015 |
9.15
|
215,510 | 8.99 | 9.15 | 8.95 | 0 | 0 | 0 |
| 16/12/2015 |
8.99
|
114,190 | 8.99 | 9.03 | 8.92 | 0 | 0 | 0 |
| 15/12/2015 |
8.99
|
178,630 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 |
| 14/12/2015 |
8.88
|
105,720 | 8.88 | 8.95 | 8.84 | 0 | 0 | 0 |
| 11/12/2015 |
8.88
|
109,260 | 8.84 | 8.92 | 8.80 | 0 | 0 | 0 |
| 10/12/2015 |
8.84
|
120,770 | 8.80 | 8.95 | 8.76 | 0 | 0 | 0 |
| 09/12/2015 |
8.80
|
142,240 | 8.99 | 8.99 | 8.76 | 0 | 0 | 0 |
| 08/12/2015 |
8.99
|
151,580 | 8.92 | 8.99 | 8.84 | 0 | 0 | 0 |
| 07/12/2015 |
8.92
|
99,580 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
| 04/12/2015 |
8.99
|
211,210 | 8.99 | 8.99 | 8.84 | 2,000 | 0 | 0.0 |
| 03/12/2015 |
8.99
|
129,480 | 8.99 | 9.07 | 8.92 | 5,000 | 0 | 0.1 |
| 02/12/2015 |
8.99
|
211,310 | 8.92 | 9.03 | 8.88 | 4,000 | 0 | 0.1 |
| 01/12/2015 |
8.92
|
148,900 | 8.88 | 8.99 | 8.84 | 0 | 0 | 0 |
| 30/11/2015 |
8.88
|
136,460 | 8.92 | 8.92 | 8.80 | 54,020 | 56,020 | -0.0 |
| 27/11/2015 |
8.92
|
239,820 | 8.92 | 8.95 | 8.80 | 520 | 5,000 | -0.1 |
| 26/11/2015 |
8.92
|
417,710 | 8.84 | 9.11 | 8.84 | 0 | 4,000 | -0.1 |
| 25/11/2015 |
8.84
|
122,970 | 8.84 | 8.84 | 8.64 | 0 | 0 | 0 |
| 24/11/2015 |
8.84
|
205,490 | 8.84 | 8.84 | 8.72 | 0 | 0 | 0 |
| 23/11/2015 |
8.84
|
149,450 | 8.88 | 8.88 | 8.76 | 0 | 0 | 0 |
| 20/11/2015 |
8.88
|
501,580 | 8.56 | 8.88 | 8.52 | 480 | 0 | 0.0 |
| 19/11/2015 |
8.56
|
128,140 | 8.52 | 8.56 | 8.48 | 1,000 | 0 | 0.0 |
| 18/11/2015 |
8.52
|
106,390 | 8.52 | 8.56 | 8.48 | 0 | 0 | 0 |
| 17/11/2015 |
8.52
|
130,130 | 8.56 | 8.64 | 8.52 | 0 | 0 | 0 |
| 16/11/2015 |
8.56
|
184,660 | 8.44 | 8.56 | 8.44 | 48,990 | 48,990 | 0 |
| 13/11/2015 |
8.44
|
212,700 | 8.32 | 8.48 | 8.36 | 25,000 | 2,000 | 0.5 |
| 12/11/2015 |
8.32
|
100,180 | 8.32 | 8.36 | 8.28 | 0 | 0 | 0 |
| 11/11/2015 |
8.32
|
103,330 | 8.36 | 8.44 | 8.32 | 0 | 0 | 0 |
| 10/11/2015 |
8.36
|
108,230 | 8.40 | 8.40 | 8.32 | 800,000 | 800,000 | 0 |
| 09/11/2015 |
8.40
|
114,960 | 8.40 | 8.44 | 8.32 | 0 | 25,000 | -0.5 |
| 06/11/2015 |
8.40
|
110,530 | 8.40 | 8.44 | 8.32 | 0 | 0 | 0 |
| 05/11/2015 |
8.40
|
118,550 | 8.40 | 8.44 | 8.36 | 0 | 0 | 0 |
| 04/11/2015 |
8.40
|
125,260 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 03/11/2015 |
8.52
|
158,670 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 02/11/2015 |
8.36
|
188,260 | 8.44 | 8.48 | 8.28 | 0 | 0 | 0 |
| 30/10/2015 |
8.44
|
101,250 | 8.48 | 8.48 | 8.44 | 0 | 0 | 0 |
| 29/10/2015 |
8.48
|
164,410 | 8.48 | 8.52 | 8.44 | 0 | 0 | 0 |
| 28/10/2015 |
8.48
|
177,930 | 8.52 | 8.56 | 8.48 | 0 | 0 | 0 |
| 27/10/2015 |
8.52
|
188,360 | 8.52 | 8.64 | 8.48 | 0 | 0 | 0 |
| 26/10/2015 |
8.52
|
130,120 | 8.60 | 8.64 | 8.48 | 0 | 0 | 0 |
| 23/10/2015 |
8.60
|
214,000 | 8.56 | 8.64 | 8.52 | 0 | 0 | 0 |
| 22/10/2015 |
8.56
|
455,930 | 8.48 | 8.64 | 8.44 | 0 | 0 | 0 |
| 21/10/2015 |
8.48
|
89,420 | 8.48 | 8.52 | 8.44 | 0 | 0 | 0 |
| 20/10/2015 |
8.48
|
206,060 | 8.60 | 8.64 | 8.44 | 0 | 0 | 0 |
| 19/10/2015 |
8.60
|
123,560 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 16/10/2015 |
8.60
|
456,770 | 8.56 | 8.72 | 8.44 | 0 | 0 | 0 |
| 15/10/2015 |
8.56
|
230,820 | 8.48 | 8.56 | 8.36 | 20 | 0 | 0.0 |
| 14/10/2015 |
8.48
|
238,050 | 8.28 | 8.48 | 8.24 | 2,000,000 | 2,000,000 | 0 |